579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183600,148119760,3455,3455,3455,3455,740
|
|
20230718,183500,148119760,3455,3455,3455,3455,0
|
|
20230718,183400,148119760,3455,3455,3455,3455,0
|
|
20230718,183300,148119760,3455,3455,3455,3455,0
|
|
20230718,183200,148119760,3455,3455,3455,3455,0
|
|
20230718,183100,148119760,3455,3455,3455,3455,0
|
|
20230718,183000,148119760,3455,3455,3455,3455,0
|
|
20230718,182900,148119760,3455,3455,3455,3455,0
|
|
20230718,182800,148119760,3455,3455,3455,3455,0
|
|
20230718,182700,148119760,3455,3455,3455,3455,0
|
|
20230718,182600,148119760,3455,3455,3455,3455,0
|
|
20230718,182500,148119760,3455,3455,3455,3455,0
|
|
20230718,182400,148119760,3455,3455,3455,3455,0
|
|
20230718,182300,148119760,3455,3455,3455,3455,0
|
|
20230718,182200,148119760,3455,3455,3455,3455,0
|
|
20230718,182100,148119760,3455,3455,3455,3455,0
|
|
20230718,182000,148119760,3455,3455,3455,3455,0
|
|
20230718,181900,148119760,3455,3455,3455,3455,0
|
|
20230718,181800,148119760,3455,3455,3455,3455,0
|
|
20230718,181700,148119760,3455,3455,3455,3455,0
|
|
20230718,181600,148119760,3455,3455,3455,3455,0
|
|
20230718,181500,148119760,3455,3455,3455,3455,0
|
|
20230718,181400,148119760,3455,3455,3455,3455,0
|
|
20230718,181300,148119760,3455,3455,3455,3455,0
|
|
20230718,181200,148119760,3455,3455,3455,3455,0
|
|
20230718,181100,148119760,3455,3455,3455,3455,0
|
|
20230718,181000,148119760,3455,3455,3455,3455,0
|
|
20230718,180900,148119760,3455,3455,3455,3455,0
|
|
20230718,180800,148119760,3455,3455,3455,3455,0
|
|
20230718,180700,148119760,3455,3455,3455,3455,0
|
|
20230718,180600,148119760,3455,3455,3455,3455,740
|
|
20230718,180500,148119760,3455,3455,3455,3455,0
|
|
20230718,180400,148119760,3455,3455,3455,3455,0
|
|
20230718,180300,148119760,3455,3455,3455,3455,0
|
|
20230718,180200,148119760,3455,3455,3455,3455,0
|
|
20230718,180100,148119760,3455,3455,3455,3455,0
|
|
20230718,180000,148119760,3455,3455,3455,3455,0
|
|
20230718,175900,148119760,3455,3455,3455,3455,0
|
|
20230718,175800,148119760,3455,3455,3455,3455,0
|
|
20230718,175700,148119760,3455,3455,3455,3455,0
|
|
20230718,175600,148119760,3455,3455,3455,3455,0
|
|
20230718,175500,148119760,3455,3455,3455,3455,0
|
|
20230718,175400,148119760,3455,3455,3455,3455,0
|
|
20230718,175300,148119760,3455,3455,3455,3455,0
|
|
20230718,175200,148119760,3455,3455,3455,3455,0
|
|
20230718,175100,148119760,3455,3455,3455,3455,0
|
|
20230718,175000,148119760,3455,3455,3455,3455,0
|
|
20230718,174900,148119760,3455,3455,3455,3455,0
|
|
20230718,174800,148119760,3455,3455,3455,3455,0
|
|
20230718,174700,148119760,3455,3455,3455,3455,0
|
|
20230718,174600,148119760,3455,3455,3455,3455,0
|
|
20230718,174500,148119760,3455,3455,3455,3455,0
|
|
20230718,174400,148119760,3455,3455,3455,3455,0
|
|
20230718,174300,148119760,3455,3455,3455,3455,0
|
|
20230718,174200,148119760,3455,3455,3455,3455,0
|
|
20230718,174100,148119760,3455,3455,3455,3455,0
|
|
20230718,174000,148119760,3455,3455,3455,3455,0
|
|
20230718,173900,148119760,3455,3455,3455,3455,0
|
|
20230718,173800,148119760,3455,3455,3455,3455,0
|
|
20230718,173700,148119760,3455,3455,3455,3455,0
|
|
20230718,173600,148119760,3455,3455,3455,3455,740
|
|
20230718,173500,148119760,3455,3455,3455,3455,0
|
|
20230718,173400,148119760,3455,3455,3455,3455,0
|
|
20230718,173300,148119760,3455,3455,3455,3455,0
|
|
20230718,173200,148119760,3455,3455,3455,3455,0
|
|
20230718,173100,148119760,3455,3455,3455,3455,0
|
|
20230718,173000,148119760,3455,3455,3455,3455,0
|
|
20230718,172900,148119760,3455,3455,3455,3455,0
|
|
20230718,172800,148119760,3455,3455,3455,3455,0
|
|
20230718,172700,148119760,3455,3455,3455,3455,0
|
|
20230718,172600,148119760,3455,3455,3455,3455,0
|
|
20230718,172500,148119760,3455,3455,3455,3455,0
|
|
20230718,172400,148119760,3455,3455,3455,3455,0
|
|
20230718,172300,148119760,3455,3455,3455,3455,0
|
|
20230718,172200,148119760,3455,3455,3455,3455,0
|
|
20230718,172100,148119760,3455,3455,3455,3455,0
|
|
20230718,172000,148119760,3455,3455,3455,3455,0
|
|
20230718,171900,148119760,3455,3455,3455,3455,0
|
|
20230718,171800,148119760,3455,3455,3455,3455,0
|
|
20230718,171700,148119760,3455,3455,3455,3455,0
|
|
20230718,171600,148119760,3455,3455,3455,3455,0
|
|
20230718,171500,148119760,3455,3455,3455,3455,0
|
|
20230718,171400,148119760,3455,3455,3455,3455,0
|
|
20230718,171300,148119760,3455,3455,3455,3455,0
|
|
20230718,171200,148119760,3455,3455,3455,3455,0
|
|
20230718,171100,148119760,3455,3455,3455,3455,0
|
|
20230718,171000,148119760,3455,3455,3455,3455,0
|
|
20230718,170900,148119760,3455,3455,3455,3455,0
|
|
20230718,170800,148119760,3455,3455,3455,3455,0
|
|
20230718,170700,148119760,3455,3455,3455,3455,0
|
|
20230718,170600,148119760,3455,3455,3455,3455,740
|
|
20230718,170500,148119760,3455,3455,3455,3455,0
|
|
20230718,170400,148119760,3455,3455,3455,3455,0
|
|
20230718,170300,148119760,3455,3455,3455,3455,0
|
|
20230718,170200,148119760,3455,3455,3455,3455,0
|
|
20230718,170100,148119760,3455,3455,3455,3455,0
|
|
20230718,170000,148119760,3455,3455,3455,3455,0
|
|
20230718,165900,148119760,3455,3455,3455,3455,0
|
|
20230718,165800,148119760,3455,3455,3455,3455,0
|
|
20230718,165700,148119760,3455,3455,3455,3455,0
|
|
20230718,165600,148119760,3455,3455,3455,3455,0
|
|
20230718,165500,148119760,3455,3455,3455,3455,0
|
|
20230718,165400,148119760,3455,3455,3455,3455,0
|
|
20230718,165300,148119760,3455,3455,3455,3455,0
|
|
20230718,165200,148119760,3455,3455,3455,3455,0
|
|
20230718,165100,148119760,3455,3455,3455,3455,0
|
|
20230718,165000,148119760,3455,3455,3455,3455,0
|
|
20230718,164900,148119760,3455,3455,3455,3455,0
|
|
20230718,164800,148119760,3455,3455,3455,3455,0
|
|
20230718,164700,148119760,3455,3455,3455,3455,0
|
|
20230718,164600,148119760,3455,3455,3455,3455,0
|
|
20230718,164500,148119760,3455,3455,3455,3455,0
|
|
20230718,164400,148119760,3455,3455,3455,3455,0
|
|
20230718,164300,148119760,3455,3455,3455,3455,0
|
|
20230718,164200,148119760,3455,3455,3455,3455,0
|
|
20230718,164100,148119760,3455,3455,3455,3455,0
|
|
20230718,164000,148119760,3455,3455,3455,3455,0
|
|
20230718,163900,148119760,3455,3455,3455,3455,0
|
|
20230718,163800,148119760,3455,3455,3455,3455,0
|
|
20230718,163700,148119760,3455,3455,3455,3455,0
|
|
20230718,163600,148119760,3455,3455,3455,3455,740
|
|
20230718,163500,148119760,3455,3455,3455,3455,0
|
|
20230718,163400,148119760,3455,3455,3455,3455,0
|
|
20230718,163300,148119760,3455,3455,3455,3455,0
|
|
20230718,163200,148119760,3455,3455,3455,3455,0
|
|
20230718,163100,148119760,3455,3455,3455,3455,0
|
|
20230718,163000,148119760,3455,3455,3455,3455,0
|
|
20230718,162900,148119760,3455,3455,3455,3455,0
|
|
20230718,162800,148119760,3455,3455,3455,3455,0
|
|
20230718,162700,148119760,3455,3455,3455,3455,0
|
|
20230718,162600,148119760,3455,3455,3455,3455,0
|
|
20230718,162500,148119760,3455,3455,3455,3455,0
|
|
20230718,162400,148119760,3455,3455,3455,3455,0
|
|
20230718,162300,148119760,3455,3455,3455,3455,0
|
|
20230718,162200,148119760,3455,3455,3455,3455,0
|
|
20230718,162100,148119760,3455,3455,3455,3455,0
|
|
20230718,162000,148119760,3455,3455,3455,3455,0
|
|
20230718,161900,148119760,3455,3455,3455,3455,0
|
|
20230718,161800,148119760,3455,3455,3455,3455,0
|
|
20230718,161700,148119760,3455,3455,3455,3455,0
|
|
20230718,161600,148119760,3455,3455,3455,3455,0
|
|
20230718,161500,148119760,3455,3455,3455,3455,0
|
|
20230718,161400,148119760,3455,3455,3455,3455,0
|
|
20230718,161300,148119760,3455,3455,3455,3455,0
|
|
20230718,161200,148119760,3455,3455,3455,3455,0
|
|
20230718,161100,148119760,3455,3455,3455,3455,0
|
|
20230718,161000,148119760,3455,3455,3455,3455,0
|
|
20230718,160900,148119760,3455,3455,3455,3455,0
|
|
20230718,160800,148119760,3455,3455,3455,3455,0
|
|
20230718,160700,148119760,3455,3455,3455,3455,0
|
|
20230718,160600,148119760,3455,3455,3455,3455,740
|
|
20230718,160500,148119760,3455,3455,3455,3455,0
|
|
20230718,160400,148119760,3455,3455,3455,3455,0
|
|
20230718,160300,148119760,3455,3455,3455,3455,0
|
|
20230718,160200,148119760,3455,3455,3455,3455,0
|
|
20230718,160100,148119760,3455,3455,3455,3455,0
|
|
20230718,160000,148119760,3455,3455,3455,3455,0
|
|
20230718,155900,148119760,3455,3455,3455,3455,0
|
|
20230718,155800,148119760,3455,3455,3455,3455,0
|
|
20230718,155700,148119760,3455,3455,3455,3455,0
|
|
20230718,155600,148119760,3455,3455,3455,3455,0
|
|
20230718,155500,148119760,3455,3455,3455,3455,0
|
|
20230718,155400,148119760,3455,3455,3455,3455,0
|
|
20230718,155300,148119760,3455,3455,3455,3455,0
|
|
20230718,155200,148119760,3455,3455,3455,3455,0
|
|
20230718,155100,148119760,3455,3455,3455,3455,0
|
|
20230718,155000,148119760,3455,3455,3455,3455,0
|
|
20230718,154900,148119760,3455,3455,3455,3455,0
|
|
20230718,154800,148119760,3455,3455,3455,3455,0
|
|
20230718,154700,148119760,3455,3455,3455,3455,0
|
|
20230718,154600,148119760,3455,3455,3455,3455,0
|
|
20230718,154500,148119760,3455,3455,3455,3455,0
|
|
20230718,154400,148119760,3455,3455,3455,3455,0
|
|
20230718,154300,148119760,3455,3455,3455,3455,0
|
|
20230718,154200,148119760,3455,3455,3455,3455,0
|
|
20230718,154100,148119760,3455,3455,3455,3455,0
|
|
20230718,154000,148119760,3455,3455,3455,3455,0
|
|
20230718,153900,148119760,3455,3455,3455,3455,0
|
|
20230718,153800,148119760,3455,3455,3455,3455,0
|
|
20230718,153700,148119760,3455,3455,3455,3455,0
|
|
20230718,153600,148119760,3455,3455,3455,3455,740
|
|
20230718,153500,148119760,3455,3455,3455,3455,0
|
|
20230718,153400,148119760,3455,3455,3455,3455,0
|
|
20230718,153300,148119760,3455,3455,3455,3455,0
|
|
20230718,153200,148119760,3455,3455,3455,3455,0
|
|
20230718,153100,148119760,3455,3455,3455,3455,0
|
|
20230718,153000,148119760,3455,3455,3455,3455,740
|
|
20230718,152900,145563060,3475,3475,3475,3475,0
|
|
20230718,152800,145563060,3475,3475,3475,3475,0
|
|
20230718,152700,145563060,3475,3475,3475,3475,0
|
|
20230718,152600,145563060,3475,3475,3475,3475,0
|
|
20230718,152500,145563060,3475,3475,3475,3475,0
|
|
20230718,152400,145563060,3475,3475,3475,3475,0
|
|
20230718,152300,145563060,3475,3475,3475,3475,0
|
|
20230718,152200,145563060,3475,3475,3475,3475,0
|
|
20230718,152100,145563060,3475,3475,3475,3475,0
|
|
20230718,152000,145563060,3475,3475,3475,3475,0
|
|
20230718,151900,145563060,3475,3470,3475,3470,100
|
|
20230718,151800,145215950,3455,3455,3455,3455,1
|
|
20230718,151700,145212495,3470,3470,3470,3470,122
|
|
20230718,151600,144789155,3455,3455,3455,3455,500
|
|
20230718,151500,143061655,3455,3460,3460,3455,171
|
|
20230718,151400,142470350,3470,3470,3470,3470,0
|
|
20230718,151300,142470350,3470,3470,3470,3470,0
|
|
20230718,151200,142470350,3470,3470,3470,3470,0
|
|
20230718,151100,142470350,3470,3470,3470,3470,0
|
|
20230718,151000,142470350,3470,3470,3470,3470,0
|
|
20230718,150900,142470350,3470,3470,3470,3470,2000
|
|
20230718,150800,135530350,3470,3470,3470,3470,20
|
|
20230718,150700,135460950,3470,3470,3470,3470,0
|
|
20230718,150600,135460950,3470,3470,3470,3470,0
|
|
20230718,150500,135460950,3470,3470,3470,3470,0
|
|
20230718,150400,135460950,3470,3470,3470,3470,10
|
|
20230718,150300,135426250,3475,3475,3475,3475,0
|
|
20230718,150200,135426250,3475,3475,3475,3475,0
|
|
20230718,150100,135426250,3475,3475,3475,3475,0
|
|
20230718,150000,135426250,3475,3475,3475,3475,0
|
|
20230718,145900,135426250,3475,3475,3475,3475,0
|
|
20230718,145800,135426250,3475,3455,3475,3455,40
|
|
20230718,145700,135287675,3455,3455,3455,3455,12
|
|
20230718,145600,135246215,3455,3460,3460,3455,218
|
|
20230718,145500,134492325,3465,3465,3465,3465,0
|
|
20230718,145400,134492325,3465,3465,3465,3465,0
|
|
20230718,145300,134492325,3465,3465,3465,3465,24
|
|
20230718,145200,134409165,3465,3465,3465,3465,0
|
|
20230718,145100,134409165,3465,3465,3465,3465,4
|
|
20230718,145000,134395305,3465,3465,3465,3465,0
|
|
20230718,144900,134395305,3465,3465,3465,3465,0
|
|
20230718,144800,134395305,3465,3465,3465,3465,3
|
|
20230718,144700,134384910,3475,3475,3475,3475,10
|
|
20230718,144600,134350160,3475,3475,3475,3465,71
|
|
20230718,144500,134103450,3475,3475,3475,3475,0
|
|
20230718,144400,134103450,3475,3475,3475,3475,0
|
|
20230718,144300,134103450,3475,3470,3475,3470,13
|
|
20230718,144200,134058335,3475,3470,3475,3470,13
|
|
20230718,144100,134013215,3475,3470,3475,3470,21
|
|
20230718,144000,133940340,3470,3465,3470,3465,594
|
|
20230718,143900,131879185,3460,3455,3460,3455,113
|
|
20230718,143800,131488750,3460,3460,3460,3460,0
|
|
20230718,143700,131488750,3460,3460,3460,3460,133
|
|
20230718,143600,131028570,3460,3455,3460,3455,26
|
|
20230718,143500,130938640,3455,3455,3455,3455,3
|
|
20230718,143400,130928275,3470,3465,3470,3465,60
|
|
20230718,143300,130720280,3465,3450,3465,3450,23
|
|
20230718,143200,130640775,3450,3450,3450,3450,0
|
|
20230718,143100,130640775,3450,3450,3450,3450,11
|
|
20230718,143000,130602825,3450,3450,3450,3450,4
|
|
20230718,142900,130589025,3450,3460,3460,3450,12760
|
|
20230718,142800,86558875,3475,3475,3475,3475,0
|
|
20230718,142700,86558875,3475,3475,3475,3475,0
|
|
20230718,142600,86558875,3475,3475,3475,3475,0
|
|
20230718,142500,86558875,3475,3475,3475,3475,0
|
|
20230718,142400,86558875,3475,3475,3475,3475,0
|
|
20230718,142300,86558875,3475,3475,3475,3475,0
|
|
20230718,142200,86558875,3475,3475,3475,3475,0
|
|
20230718,142100,86558875,3475,3475,3475,3475,0
|
|
20230718,142000,86558875,3475,3475,3475,3475,0
|
|
20230718,141900,86558875,3475,3475,3475,3475,0
|
|
20230718,141800,86558875,3475,3475,3475,3475,0
|
|
20230718,141700,86558875,3475,3475,3475,3475,10
|
|
20230718,141600,86524125,3475,3475,3475,3475,0
|
|
20230718,141500,86524125,3475,3475,3475,3475,0
|
|
20230718,141400,86524125,3475,3475,3475,3475,6
|
|
20230718,141300,86503275,3475,3475,3475,3475,0
|
|
20230718,141200,86503275,3475,3475,3475,3475,0
|
|
20230718,141100,86503275,3475,3475,3475,3475,0
|
|
20230718,141000,86503275,3475,3475,3475,3475,0
|
|
20230718,140900,86503275,3475,3475,3475,3475,0
|
|
20230718,140800,86503275,3475,3460,3475,3460,578
|
|
20230718,140700,84494845,3455,3455,3455,3455,0
|
|
20230718,140600,84494845,3455,3455,3455,3455,16
|
|
20230718,140500,84439565,3455,3455,3455,3455,0
|
|
20230718,140400,84439565,3455,3455,3455,3455,0
|
|
20230718,140300,84439565,3455,3455,3455,3455,57
|
|
20230718,140200,84242630,3460,3460,3460,3460,2
|
|
20230718,140100,84235710,3455,3455,3455,3455,42
|
|
20230718,140000,84090600,3455,3455,3455,3455,4
|
|
20230718,135900,84076780,3455,3455,3455,3455,0
|
|
20230718,135800,84076780,3455,3455,3455,3455,0
|
|
20230718,135700,84076780,3455,3455,3455,3455,4
|
|
20230718,135600,84062960,3455,3455,3455,3455,11
|
|
20230718,135500,84024955,3460,3460,3460,3460,0
|
|
20230718,135400,84024955,3460,3460,3460,3460,1
|
|
20230718,135300,84021495,3460,3460,3460,3460,9
|
|
20230718,135200,83990355,3460,3460,3460,3460,0
|
|
20230718,135100,83990355,3460,3460,3460,3460,5
|
|
20230718,135000,83973055,3460,3460,3460,3460,0
|
|
20230718,134900,83973055,3460,3460,3460,3460,0
|
|
20230718,134800,83973055,3460,3460,3460,3460,5
|
|
20230718,134700,83955755,3460,3460,3460,3460,0
|
|
20230718,134600,83955755,3460,3460,3460,3460,0
|
|
20230718,134500,83955755,3460,3460,3460,3460,5
|
|
20230718,134400,83938455,3460,3460,3460,3460,0
|
|
20230718,134300,83938455,3460,3460,3460,3460,0
|
|
20230718,134200,83938455,3460,3460,3460,3460,5
|
|
20230718,134100,83921155,3460,3460,3460,3460,11
|
|
20230718,134000,83883095,3475,3475,3475,3475,0
|
|
20230718,133900,83883095,3475,3475,3475,3475,0
|
|
20230718,133800,83883095,3475,3475,3475,3475,0
|
|
20230718,133700,83883095,3475,3475,3475,3475,0
|
|
20230718,133600,83883095,3475,3475,3475,3475,0
|
|
20230718,133500,83883095,3475,3475,3475,3475,0
|
|
20230718,133400,83883095,3475,3475,3475,3475,0
|
|
20230718,133300,83883095,3475,3475,3475,3475,0
|
|
20230718,133200,83883095,3475,3475,3475,3475,0
|
|
20230718,133100,83883095,3475,3475,3475,3475,0
|
|
20230718,133000,83883095,3475,3475,3475,3475,0
|
|
20230718,132900,83883095,3475,3465,3475,3465,288
|
|
20230718,132800,82883980,3465,3465,3465,3465,0
|
|
20230718,132700,82883980,3465,3465,3465,3465,0
|
|
20230718,132600,82883980,3465,3465,3465,3465,0
|
|
20230718,132500,82883980,3465,3465,3465,3465,0
|
|
20230718,132400,82883980,3465,3465,3465,3465,1
|
|
20230718,132300,82880515,3475,3475,3475,3475,0
|
|
20230718,132200,82880515,3475,3475,3475,3475,0
|
|
20230718,132100,82880515,3475,3475,3475,3475,0
|
|
20230718,132000,82880515,3475,3475,3475,3475,0
|
|
20230718,131900,82880515,3475,3465,3475,3465,20
|
|
20230718,131800,82811110,3460,3460,3460,3460,8
|
|
20230718,131700,82783430,3460,3460,3460,3460,3
|
|
20230718,131600,82773050,3460,3460,3460,3460,85
|
|
20230718,131500,82478950,3460,3460,3460,3460,2
|
|
20230718,131400,82472030,3465,3465,3465,3465,38
|
|
20230718,131300,82340360,3465,3460,3465,3460,23
|
|
20230718,131200,82260720,3460,3460,3460,3460,11
|
|
20230718,131100,82222660,3470,3470,3470,3470,300
|
|
20230718,131000,81181660,3475,3475,3475,3475,0
|
|
20230718,130900,81181660,3475,3475,3475,3475,0
|
|
20230718,130800,81181660,3475,3475,3475,3475,0
|
|
20230718,130700,81181660,3475,3475,3475,3475,0
|
|
20230718,130600,81181660,3475,3475,3475,3475,0
|
|
20230718,130500,81181660,3475,3475,3475,3475,0
|
|
20230718,130400,81181660,3475,3475,3475,3475,0
|
|
20230718,130300,81181660,3475,3475,3475,3475,0
|
|
20230718,130200,81181660,3475,3475,3475,3475,0
|
|
20230718,130100,81181660,3475,3465,3475,3465,577
|
|
20230718,130000,79176625,3460,3460,3460,3460,5
|
|
20230718,125900,79159325,3460,3460,3460,3460,0
|
|
20230718,125800,79159325,3460,3460,3460,3460,0
|
|
20230718,125700,79159325,3460,3460,3460,3460,5
|
|
20230718,125600,79142025,3460,3460,3460,3460,0
|
|
20230718,125500,79142025,3460,3460,3460,3460,0
|
|
20230718,125400,79142025,3460,3460,3460,3460,5
|
|
20230718,125300,79124725,3460,3460,3460,3460,15
|
|
20230718,125200,79072825,3475,3475,3475,3475,0
|
|
20230718,125100,79072825,3475,3475,3475,3475,0
|
|
20230718,125000,79072825,3475,3475,3475,3475,0
|
|
20230718,124900,79072825,3475,3475,3475,3475,0
|
|
20230718,124800,79072825,3475,3465,3475,3465,160
|
|
20230718,124700,78518045,3465,3465,3465,3465,0
|
|
20230718,124600,78518045,3465,3465,3465,3465,8
|
|
20230718,124500,78490325,3455,3455,3455,3455,5
|
|
20230718,124400,78473050,3455,3460,3460,3455,500
|
|
20230718,124300,76745140,3465,3465,3465,3465,0
|
|
20230718,124200,76745140,3465,3465,3465,3465,90
|
|
20230718,124100,76433290,3465,3460,3465,3460,518
|
|
20230718,124000,74640985,3465,3465,3465,3465,0
|
|
20230718,123900,74640985,3465,3460,3465,3460,10
|
|
20230718,123800,74606360,3460,3460,3460,3460,0
|
|
20230718,123700,74606360,3460,3465,3465,3460,214
|
|
20230718,123600,73865470,3460,3455,3460,3455,170
|
|
20230718,123500,73277295,3455,3455,3455,3455,12
|
|
20230718,123400,73235835,3465,3465,3465,3465,0
|
|
20230718,123300,73235835,3465,3465,3465,3465,0
|
|
20230718,123200,73235835,3465,3465,3465,3465,0
|
|
20230718,123100,73235835,3465,3465,3465,3465,100
|
|
20230718,123000,72889335,3470,3470,3470,3470,0
|
|
20230718,122900,72889335,3470,3470,3470,3470,0
|
|
20230718,122800,72889335,3470,3470,3470,3470,0
|
|
20230718,122700,72889335,3470,3470,3470,3470,0
|
|
20230718,122600,72889335,3470,3460,3470,3455,55
|
|
20230718,122500,72699030,3460,3460,3460,3460,0
|
|
20230718,122400,72699030,3460,3460,3460,3460,0
|
|
20230718,122300,72699030,3460,3460,3460,3460,0
|
|
20230718,122200,72699030,3460,3460,3460,3460,0
|
|
20230718,122100,72699030,3460,3455,3460,3455,1005
|
|
20230718,122000,69221755,3455,3455,3455,3455,0
|
|
20230718,121900,69221755,3455,3455,3455,3455,0
|
|
20230718,121800,69221755,3455,3455,3455,3455,5
|
|
20230718,121700,69204480,3455,3455,3455,3455,0
|
|
20230718,121600,69204480,3455,3455,3455,3455,14
|
|
20230718,121500,69156110,3455,3455,3455,3455,8
|
|
20230718,121400,69128470,3455,3450,3455,3450,50
|
|
20230718,121300,68955725,3450,3450,3450,3450,36
|
|
20230718,121200,68831525,3455,3455,3455,3455,0
|
|
20230718,121100,68831525,3455,3455,3455,3455,0
|
|
20230718,121000,68831525,3455,3455,3455,3455,0
|
|
20230718,120900,68831525,3455,3455,3455,3455,1
|
|
20230718,120800,68828070,3455,3455,3455,3455,0
|
|
20230718,120700,68828070,3455,3455,3455,3455,0
|
|
20230718,120600,68828070,3455,3455,3460,3455,310
|
|
20230718,120500,67755530,3455,3450,3455,3450,13
|
|
20230718,120400,67710630,3455,3455,3455,3455,17
|
|
20230718,120300,67651895,3460,3450,3460,3450,72
|
|
20230718,120200,67403275,3450,3450,3450,3450,637
|
|
20230718,120100,65205625,3460,3455,3460,3450,241
|
|
20230718,120000,64372670,3450,3450,3455,3450,167
|
|
20230718,115900,63795750,3450,3450,3450,3450,94
|
|
20230718,115800,63471450,3450,3450,3450,3450,16
|
|
20230718,115700,63416250,3455,3455,3460,3455,434
|
|
20230718,115600,61916030,3455,3455,3455,3455,11
|
|
20230718,115500,61878025,3455,3455,3455,3455,0
|
|
20230718,115400,61878025,3455,3455,3455,3455,5
|
|
20230718,115300,61860750,3455,3455,3455,3455,0
|
|
20230718,115200,61860750,3455,3455,3455,3455,1028
|
|
20230718,115100,58309010,3455,3455,3455,3455,16
|
|
20230718,115000,58253730,3455,3455,3455,3455,0
|
|
20230718,114900,58253730,3455,3455,3455,3455,0
|
|
20230718,114800,58253730,3455,3455,3455,3455,5
|
|
20230718,114700,58236455,3455,3455,3455,3455,0
|
|
20230718,114600,58236455,3455,3455,3455,3455,11
|
|
20230718,114500,58198450,3460,3460,3460,3460,0
|
|
20230718,114400,58198450,3460,3460,3460,3460,12
|
|
20230718,114300,58156930,3480,3480,3480,3480,0
|
|
20230718,114200,58156930,3480,3480,3480,3480,0
|
|
20230718,114100,58156930,3480,3480,3480,3480,0
|
|
20230718,114000,58156930,3480,3480,3480,3480,0
|
|
20230718,113900,58156930,3480,3480,3480,3480,0
|
|
20230718,113800,58156930,3480,3480,3480,3480,0
|
|
20230718,113700,58156930,3480,3480,3480,3480,0
|
|
20230718,113600,58156930,3480,3480,3480,3480,0
|
|
20230718,113500,58156930,3480,3480,3480,3480,0
|
|
20230718,113400,58156930,3480,3480,3480,3480,0
|
|
20230718,113300,58156930,3480,3480,3480,3480,0
|
|
20230718,113200,58156930,3480,3470,3480,3470,86
|
|
20230718,113100,57858060,3475,3460,3475,3460,92
|
|
20230718,113000,57538640,3465,3465,3465,3465,0
|
|
20230718,112900,57538640,3465,3465,3465,3465,9
|
|
20230718,112800,57507455,3460,3460,3460,3460,1
|
|
20230718,112700,57503995,3465,3460,3465,3460,6
|
|
20230718,112600,57483230,3460,3460,3460,3460,12
|
|
20230718,112500,57441710,3465,3465,3465,3465,8
|
|
20230718,112400,57413990,3460,3460,3460,3460,5
|
|
20230718,112300,57396690,3460,3460,3460,3460,0
|
|
20230718,112200,57396690,3460,3460,3460,3460,0
|
|
20230718,112100,57396690,3460,3465,3465,3460,133
|
|
20230718,112000,56936110,3470,3470,3470,3470,0
|
|
20230718,111900,56936110,3470,3465,3470,3465,220
|
|
20230718,111800,56173310,3460,3460,3460,3460,7
|
|
20230718,111700,56149090,3470,3470,3470,3470,0
|
|
20230718,111600,56149090,3470,3460,3470,3460,35
|
|
20230718,111500,56027820,3460,3455,3460,3450,356
|
|
20230718,111400,54799180,3470,3470,3470,3470,15
|
|
20230718,111300,54747130,3465,3465,3465,3465,0
|
|
20230718,111200,54747130,3465,3465,3465,3465,7
|
|
20230718,111100,54722875,3470,3450,3470,3450,67
|
|
20230718,111000,54491070,3450,3450,3450,3450,8
|
|
20230718,110900,54463470,3455,3455,3455,3455,200
|
|
20230718,110800,53772470,3455,3455,3455,3455,3
|
|
20230718,110700,53762105,3450,3450,3450,3450,3
|
|
20230718,110600,53751755,3450,3450,3450,3450,20
|
|
20230718,110500,53682755,3455,3455,3455,3455,60
|
|
20230718,110400,53475455,3450,3450,3450,3450,7
|
|
20230718,110300,53451305,3450,3450,3450,3450,20
|
|
20230718,110200,53382305,3450,3450,3450,3450,33
|
|
20230718,110100,53268455,3450,3455,3455,3450,417
|
|
20230718,110000,51827940,3455,3460,3460,3455,505
|
|
20230718,105900,50082920,3460,3460,3460,3460,1
|
|
20230718,105800,50079460,3455,3455,3455,3455,0
|
|
20230718,105700,50079460,3455,3455,3455,3455,5
|
|
20230718,105600,50062185,3455,3455,3455,3455,11
|
|
20230718,105500,50024180,3455,3455,3455,3455,0
|
|
20230718,105400,50024180,3455,3455,3455,3455,8
|
|
20230718,105300,49996540,3455,3455,3455,3455,3
|
|
20230718,105200,49986175,3460,3460,3460,3460,94
|
|
20230718,105100,49660935,3460,3460,3460,3460,36
|
|
20230718,105000,49536375,3470,3470,3470,3470,0
|
|
20230718,104900,49536375,3470,3465,3470,3465,379
|
|
20230718,104800,48221300,3465,3455,3465,3455,304
|
|
20230718,104700,47168875,3455,3455,3455,3455,0
|
|
20230718,104600,47168875,3455,3455,3455,3455,0
|
|
20230718,104500,47168875,3455,3455,3455,3455,5
|
|
20230718,104400,47151600,3455,3455,3455,3455,5
|
|
20230718,104300,47134325,3455,3455,3455,3455,98
|
|
20230718,104200,46795735,3455,3455,3455,3455,60
|
|
20230718,104100,46588435,3455,3460,3460,3455,1469
|
|
20230718,104000,41509700,3465,3465,3465,3465,0
|
|
20230718,103900,41509700,3465,3465,3465,3465,189
|
|
20230718,103800,40854815,3475,3475,3475,3475,0
|
|
20230718,103700,40854815,3475,3475,3475,3475,0
|
|
20230718,103600,40854815,3475,3475,3475,3475,0
|
|
20230718,103500,40854815,3475,3475,3475,3475,1
|
|
20230718,103400,40851340,3475,3475,3475,3475,19
|
|
20230718,103300,40785315,3465,3465,3465,3465,5
|
|
20230718,103200,40767990,3465,3465,3465,3465,0
|
|
20230718,103100,40767990,3465,3465,3465,3465,0
|
|
20230718,103000,40767990,3465,3465,3465,3465,5
|
|
20230718,102900,40750665,3465,3465,3465,3465,0
|
|
20230718,102800,40750665,3465,3465,3465,3465,0
|
|
20230718,102700,40750665,3465,3465,3465,3465,5
|
|
20230718,102600,40733340,3465,3465,3465,3465,0
|
|
20230718,102500,40733340,3465,3485,3485,3465,14
|
|
20230718,102400,40684685,3485,3475,3485,3475,77
|
|
20230718,102300,40416900,3475,3475,3475,3475,0
|
|
20230718,102200,40416900,3475,3465,3475,3465,30
|
|
20230718,102100,40312890,3460,3460,3460,3460,17
|
|
20230718,102000,40254070,3460,3460,3460,3460,0
|
|
20230718,101900,40254070,3460,3460,3460,3460,1
|
|
20230718,101800,40250610,3460,3460,3460,3460,6
|
|
20230718,101700,40229850,3460,3460,3460,3460,9
|
|
20230718,101600,40198710,3460,3460,3460,3460,37
|
|
20230718,101500,40070690,3460,3460,3460,3460,5
|
|
20230718,101400,40053390,3460,3460,3460,3460,0
|
|
20230718,101300,40053390,3460,3460,3460,3460,0
|
|
20230718,101200,40053390,3460,3460,3460,3460,5
|
|
20230718,101100,40036090,3460,3460,3460,3460,0
|
|
20230718,101000,40036090,3460,3460,3460,3460,0
|
|
20230718,100900,40036090,3460,3460,3460,3460,5
|
|
20230718,100800,40018790,3455,3460,3460,3455,350
|
|
20230718,100700,38809385,3470,3470,3470,3470,0
|
|
20230718,100600,38809385,3470,3470,3470,3470,0
|
|
20230718,100500,38809385,3470,3470,3470,3470,51
|
|
20230718,100400,38632415,3460,3460,3460,3460,1
|
|
20230718,100300,38628955,3480,3480,3480,3480,0
|
|
20230718,100200,38628955,3480,3480,3480,3480,8
|
|
20230718,100100,38601115,3455,3455,3455,3455,0
|
|
20230718,100000,38601115,3455,3465,3465,3455,1036
|
|
20230718,095900,35017710,3485,3485,3485,3485,0
|
|
20230718,095800,35017710,3485,3485,3485,3485,0
|
|
20230718,095700,35017710,3485,3485,3485,3485,0
|
|
20230718,095600,35017710,3485,3480,3485,3480,6
|
|
20230718,095500,34996815,3490,3480,3490,3475,31
|
|
20230718,095400,34888815,3490,3465,3490,3465,76
|
|
20230718,095300,34624385,3465,3465,3465,3465,6
|
|
20230718,095200,34603595,3465,3465,3485,3465,21
|
|
20230718,095100,34530810,3460,3460,3460,3460,11
|
|
20230718,095000,34492750,3465,3465,3465,3465,0
|
|
20230718,094900,34492750,3465,3470,3485,3465,220
|
|
20230718,094800,33729280,3470,3470,3470,3470,1
|
|
20230718,094700,33725810,3470,3470,3470,3470,0
|
|
20230718,094600,33725810,3470,3470,3470,3470,88
|
|
20230718,094500,33420450,3475,3470,3475,3470,13
|
|
20230718,094400,33375335,3475,3475,3475,3475,0
|
|
20230718,094300,33375335,3475,3475,3475,3475,0
|
|
20230718,094200,33375335,3475,3475,3475,3475,0
|
|
20230718,094100,33375335,3475,3475,3475,3475,0
|
|
20230718,094000,33375335,3475,3475,3475,3475,125
|
|
20230718,093900,32940960,3475,3475,3475,3475,58
|
|
20230718,093800,32739410,3475,3475,3475,3475,102
|
|
20230718,093700,32384960,3475,3475,3475,3475,1356
|
|
20230718,093600,27672860,3475,3475,3475,3475,0
|
|
20230718,093500,27672860,3475,3465,3475,3460,670
|
|
20230718,093400,25353165,3475,3475,3475,3475,0
|
|
20230718,093300,25353165,3475,3475,3475,3475,1
|
|
20230718,093200,25349690,3475,3475,3475,3475,0
|
|
20230718,093100,25349690,3475,3475,3475,3475,1
|
|
20230718,093000,25346215,3470,3480,3480,3470,3321
|
|
20230718,092900,13815685,3480,3480,3480,3480,0
|
|
20230718,092800,13815685,3480,3480,3480,3480,10
|
|
20230718,092700,13780885,3485,3485,3485,3485,0
|
|
20230718,092600,13780885,3485,3485,3485,3485,0
|
|
20230718,092500,13780885,3485,3485,3485,3485,0
|
|
20230718,092400,13780885,3485,3485,3485,3485,0
|
|
20230718,092300,13780885,3485,3485,3485,3485,82
|
|
20230718,092200,13495115,3485,3485,3485,3485,0
|
|
20230718,092100,13495115,3485,3485,3485,3485,0
|
|
20230718,092000,13495115,3485,3485,3485,3485,300
|
|
20230718,091900,12449615,3485,3485,3485,3485,0
|
|
20230718,091800,12449615,3485,3485,3485,3485,0
|
|
20230718,091700,12449615,3485,3485,3485,3485,4
|
|
20230718,091600,12435675,3475,3475,3475,3475,0
|
|
20230718,091500,12435675,3475,3475,3475,3475,305
|
|
20230718,091400,11375800,3475,3475,3475,3475,0
|
|
20230718,091300,11375800,3475,3475,3475,3475,0
|
|
20230718,091200,11375800,3475,3475,3475,3475,5
|
|
20230718,091100,11358425,3475,3475,3475,3475,0
|
|
20230718,091000,11358425,3475,3475,3475,3475,0
|
|
20230718,090900,11358425,3475,3475,3475,3475,800
|
|
20230718,090800,8578425,3490,3490,3490,3490,1814
|
|
20230718,090700,2247565,3490,3490,3490,3490,0
|
|
20230718,090600,2247565,3490,3495,3495,3490,5
|
|
20230718,090500,2230110,3490,3490,3490,3490,0
|
|
20230718,090400,2230110,3490,3490,3490,3490,0
|
|
20230718,090300,2230110,3490,3490,3490,3490,5
|
|
20230718,090200,2212660,3490,3490,3490,3490,23
|
|
20230718,090100,2132390,3490,3490,3490,3490,0
|
|
20230718,090000,2132390,3490,3490,3490,3490,611
|